Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.167 6.176 6.085 6.131 864,066 -0.03(-0.44%)
Dec 28, 2006 6.258 6.322 6.140 6.158 733,817 -0.11(-1.74%)
Dec 27, 2006 6.140 6.340 6.131 6.267 695,502 +0.09(+1.47%)
Dec 26, 2006 6.149 6.431 6.149 6.176 593,439 -0.02(-0.29%)
Dec 22, 2006 6.267 6.412 6.176 6.194 1,032,739 -0.07(-1.16%)
Dec 21, 2006 6.476 6.540 6.240 6.267 1,434,715 -0.26(-4.03%)
Dec 20, 2006 6.739 6.739 6.403 6.530 1,427,448 -0.22(-3.23%)
Dec 19, 2006 6.794 6.794 6.585 6.748 824,099 +0.01(+0.13%)
Dec 18, 2006 7.094 7.175 6.676 6.739 900,839 -0.34(-4.75%)
Dec 15, 2006 7.094 7.157 7.039 7.075 739,212 +0.03(+0.39%)
Dec 14, 2006 7.293 7.338 7.039 7.048 1,095,056 -0.24(-3.24%)
Dec 13, 2006 7.266 7.312 7.221 7.284 624,598 +0.05(+0.63%)
Dec 12, 2006 7.393 7.393 7.239 7.239 889,499 -0.17(-2.33%)
Dec 11, 2006 7.430 7.566 7.402 7.411 443,593 -0.09(-1.21%)
Dec 08, 2006 7.466 7.584 7.466 7.502 471,559 +0.04(+0.49%)
Dec 07, 2006 7.448 7.575 7.402 7.466 272,828 -0.05(-0.72%)
Dec 06, 2006 7.557 7.702 7.493 7.520 491,597 -0.12(-1.55%)
Dec 05, 2006 7.720 7.829 7.593 7.638 642,104 -0.05(-0.71%)
Dec 04, 2006 7.611 7.757 7.557 7.693 625,368 +0.08(+1.07%)
Dec 01, 2006 7.421 7.657 7.411 7.611 639,902 -0.01(-0.12%)
Nov 30, 2006 7.720 7.757 7.593 7.620 533,765 -0.07(-0.94%)
Nov 29, 2006 7.575 7.711 7.502 7.693 741,744 +0.19(+2.54%)
Nov 28, 2006 7.193 7.575 7.193 7.502 1,118,948 +0.31(+4.29%)
Nov 27, 2006 7.475 7.475 7.148 7.193 1,041,547 -0.30(-4.00%)
Nov 24, 2006 7.448 7.511 7.402 7.493 167,132 +0.09(+1.23%)
Nov 22, 2006 7.539 7.548 7.321 7.402 319,400 -0.08(-1.09%)
Nov 21, 2006 7.375 7.511 7.366 7.484 287,801 +0.12(+1.60%)
Nov 20, 2006 7.402 7.530 7.312 7.366 321,712 -0.05(-0.73%)
Nov 17, 2006 7.375 7.466 7.339 7.421 274,369 +0.04(+0.49%)
Nov 16, 2006 7.666 7.693 7.339 7.384 589,916 -0.23(-2.98%)
Nov 15, 2006 7.393 7.675 7.357 7.611 662,913 +0.13(+1.70%)
Nov 14, 2006 7.375 7.493 7.302 7.484 568,447 +0.07(+0.98%)
Nov 13, 2006 7.421 7.448 7.348 7.411 575,603 -0.06(-0.85%)
Nov 10, 2006 7.702 7.720 7.420 7.475 587,934 -0.25(-3.18%)
Nov 09, 2006 7.720 7.947 7.675 7.720 723,908 +0.05(+0.71%)
Nov 08, 2006 7.366 7.702 7.357 7.666 614,579 +0.30(+4.07%)
Nov 07, 2006 7.466 7.575 7.357 7.366 425,647 -0.19(-2.52%)
Nov 06, 2006 7.629 7.657 7.421 7.557 486,862 -0.04(-0.48%)
Nov 03, 2006 6.921 7.602 6.912 7.593 823,769 +0.46(+6.50%)
Nov 02, 2006 7.184 7.275 7.094 7.130 533,105 -0.17(-2.36%)
Nov 01, 2006 7.448 7.529 7.284 7.302 583,971 -0.23(-3.02%)
Oct 31, 2006 7.448 7.548 7.330 7.530 431,812 +0.04(+0.48%)
Oct 30, 2006 7.448 7.530 7.357 7.493 379,405 -0.02(-0.24%)
Oct 27, 2006 7.720 7.766 7.493 7.511 409,022 -0.23(-2.93%)
Oct 26, 2006 7.847 7.893 7.548 7.738 488,514 -0.02(-0.23%)
Oct 25, 2006 7.675 7.838 7.629 7.757 441,721 +0.12(+1.55%)
Oct 24, 2006 7.393 7.666 7.339 7.638 349,237 +0.25(+3.32%)
Oct 23, 2006 7.411 7.539 7.302 7.393 502,717 -0.21(-2.75%)
Oct 20, 2006 7.747 7.829 7.511 7.602 510,314 -0.24(-3.01%)
Oct 19, 2006 7.702 7.938 7.638 7.838 542,353 +0.23(+2.98%)
Oct 18, 2006 7.729 7.847 7.584 7.611 477,614 -0.15(-1.99%)
Oct 17, 2006 8.074 8.093 7.593 7.766 849,532 -0.24(-2.95%)
Oct 16, 2006 7.629 8.056 7.593 8.002 1,116,856 +0.44(+5.76%)
Oct 13, 2006 7.221 7.584 7.057 7.566 1,181,925 +0.51(+7.21%)
Oct 12, 2006 6.721 7.057 6.721 7.057 844,358 +0.40(+6.00%)
Oct 11, 2006 6.730 6.830 6.621 6.658 681,960 -0.06(-0.95%)
Oct 10, 2006 6.540 6.730 6.458 6.721 671,500 +0.19(+2.92%)
Oct 09, 2006 6.721 6.803 6.530 6.530 590,026 -0.15(-2.31%)
Oct 06, 2006 6.757 6.721 6.494 6.685 382,047 -0.06(-0.94%)
Oct 05, 2006 6.630 6.767 6.603 6.748 590,467 +0.12(+1.78%)
Oct 04, 2006 6.358 6.630 6.267 6.630 606,431 +0.28(+4.44%)
Oct 03, 2006 6.540 6.549 6.312 6.349 990,901 -0.19(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.